BHP Group Limited (BHP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517C00027500 | 2024-03-06 4:37PM EDT | 27.50 | 31.00 | 28.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| BHP240517C00030000 | 2024-03-06 4:37PM EDT | 30.00 | 28.50 | 26.20 | 29.00 | 0.00 | - | 4 | 0 | 154.10% |
| BHP240517C00032500 | 2024-03-06 3:49PM EDT | 32.50 | 26.10 | 23.30 | 26.50 | 0.00 | - | 5 | 0 | 137.99% |
| BHP240517C00035000 | 2024-03-06 3:49PM EDT | 35.00 | 23.80 | 22.80 | 24.80 | 0.00 | - | 5 | 0 | 100.98% |
| BHP240517C00037500 | 2024-03-06 4:10PM EDT | 37.50 | 20.80 | 20.30 | 20.60 | 0.00 | - | 70 | 0 | 0.00% |
| BHP240517C00040000 | 2024-04-15 1:38PM EDT | 40.00 | 19.30 | 18.10 | 19.00 | 0.00 | - | 8 | 9 | 95.70% |
| BHP240517C00042500 | 2024-03-06 4:10PM EDT | 42.50 | 15.80 | 15.40 | 15.60 | 0.00 | - | 80 | 0 | 0.00% |
| BHP240517C00045000 | 2024-03-06 4:34PM EDT | 45.00 | 14.20 | 12.90 | 13.20 | 0.00 | - | 1,400 | 0 | 0.00% |
| BHP240517C00050000 | 2024-04-10 1:05PM EDT | 50.00 | 9.80 | 6.90 | 9.10 | 0.00 | - | 6 | 13 | 51.90% |
| BHP240517C00052500 | 2024-04-17 9:40AM EDT | 52.50 | 7.00 | 6.40 | 6.70 | 0.00 | - | 1 | 33 | 43.07% |
| BHP240517C00055000 | 2024-04-23 11:44AM EDT | 55.00 | 3.97 | 4.20 | 4.40 | +0.12 | +3.12% | 2 | 148 | 35.06% |
| BHP240517C00057500 | 2024-04-23 1:42PM EDT | 57.50 | 2.25 | 2.30 | 2.50 | -0.10 | -4.26% | 14 | 1,589 | 30.93% |
| BHP240517C00060000 | 2024-04-23 3:54PM EDT | 60.00 | 1.00 | 0.95 | 1.00 | +0.05 | +5.26% | 110 | 2,739 | 25.78% |
| BHP240517C00062500 | 2024-04-23 3:14PM EDT | 62.50 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 43 | 1,646 | 25.34% |
| BHP240517C00065000 | 2024-04-23 1:56PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 23 | 2,923 | 25.29% |
| BHP240517C00067500 | 2024-04-17 1:12PM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 2,033 | 32.42% |
| BHP240517C00070000 | 2024-04-22 12:03PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 933 | 34.57% |
| BHP240517C00072500 | 2024-04-08 2:04PM EDT | 72.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 48.54% |
| BHP240517C00075000 | 2024-03-25 1:17PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,247 | 54.59% |
| BHP240517C00077500 | 2024-02-28 3:30PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 297 | 53.71% |
| BHP240517C00080000 | 2024-04-17 12:31PM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 73 | 58.59% |
| BHP240517C00085000 | 2024-01-19 12:29PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 100 | 626 | 84.57% |
| BHP240517C00090000 | 2024-02-15 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 76.56% |
| BHP240517C00095000 | 2024-02-16 11:05AM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 117 | 116 | 84.77% |
| BHP240517C00100000 | 2024-02-15 11:10AM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 243 | 243 | 92.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517P00027500 | 2024-03-14 11:55AM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 136.72% |
| BHP240517P00030000 | 2023-10-02 10:42AM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 145.90% |
| BHP240517P00035000 | 2023-09-25 2:50PM EDT | 35.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 132.52% |
| BHP240517P00037500 | 2024-02-23 12:27PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 89.06% |
| BHP240517P00040000 | 2024-04-12 11:17AM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 69.92% |
| BHP240517P00042500 | 2024-04-17 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1,042 | 63.87% |
| BHP240517P00045000 | 2024-04-05 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 54.10% |
| BHP240517P00047500 | 2024-04-19 3:03PM EDT | 47.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 262 | 50.78% |
| BHP240517P00050000 | 2024-04-17 11:34AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 16 | 1,249 | 40.63% |
| BHP240517P00052500 | 2024-04-23 12:43PM EDT | 52.50 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 13 | 894 | 32.81% |
| BHP240517P00055000 | 2024-04-23 12:32PM EDT | 55.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 38 | 1,400 | 27.88% |
| BHP240517P00057500 | 2024-04-23 3:27PM EDT | 57.50 | 0.95 | 0.85 | 0.95 | -0.05 | -5.00% | 382 | 1,252 | 24.81% |
| BHP240517P00060000 | 2024-04-23 2:56PM EDT | 60.00 | 2.20 | 2.00 | 2.10 | -0.06 | -2.65% | 21 | 852 | 22.27% |
| BHP240517P00062500 | 2024-04-23 12:40PM EDT | 62.50 | 4.20 | 3.80 | 4.00 | -0.14 | -3.23% | 1 | 592 | 21.09% |
| BHP240517P00065000 | 2024-04-16 11:43AM EDT | 65.00 | 7.90 | 4.20 | 6.40 | 0.00 | - | 20 | 133 | 25.39% |
| BHP240517P00067500 | 2024-04-16 11:43AM EDT | 67.50 | 10.39 | 7.00 | 10.50 | 0.00 | - | 20 | 0 | 76.03% |
| BHP240517P00070000 | 2024-03-15 12:48PM EDT | 70.00 | 14.51 | 11.30 | 11.50 | 0.00 | - | 5 | 0 | 44.82% |
| BHP240517P00072500 | 2023-12-27 12:35PM EDT | 72.50 | 7.00 | 9.60 | 14.40 | 0.00 | - | 50 | 60 | 67.29% |
| BHP240517P00075000 | 2024-01-02 3:44PM EDT | 75.00 | 9.40 | 12.40 | 16.90 | 0.00 | - | 1 | 481 | 74.61% |
| BHP240517P00080000 | 2023-12-18 1:20PM EDT | 80.00 | 15.00 | 18.40 | 23.00 | 0.00 | - | 102 | 238 | 119.43% |
| BHP240517P00085000 | 2024-01-04 1:33PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 1 | 959 | 110.74% |
| BHP240517P00090000 | 2024-01-04 1:54PM EDT | 90.00 | 24.50 | 27.90 | 32.20 | 0.00 | - | 86 | 850 | 122.36% |
| BHP240517P00095000 | 2024-01-04 12:33PM EDT | 95.00 | 29.30 | 33.00 | 37.50 | 0.00 | - | 5 | 53 | 143.07% |
| BHP240517P00100000 | 2024-01-05 12:59PM EDT | 100.00 | 34.80 | 37.90 | 42.10 | 0.00 | - | 102 | 967 | 138.97% |
© 2024 Yahoo. All rights reserved.